BRZU - Direxion Daily MSCI Brazil Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201733.9334.6833.3533.6833.68985,900
Dec 13, 201738.0238.6334.4934.9134.911,577,200
Dec 12, 201734.1039.2133.8638.5938.591,181,300
Dec 11, 201736.1136.9235.7135.9035.90322,500
Dec 08, 201737.0537.1635.5835.8035.80465,700
Dec 07, 201733.6336.2433.2535.8935.891,146,900
Dec 06, 201738.1539.0436.5538.5738.57284,400
Dec 05, 201739.6139.6936.9737.3337.33574,200
Dec 04, 201737.7538.9837.1737.5537.55803,200
Dec 01, 201736.2436.7135.0535.8835.88711,400
Nov 30, 201736.8537.0434.4635.2435.241,124,900
Nov 29, 201740.4040.4037.7137.8437.841,218,100
Nov 28, 201741.7543.0040.7541.8941.89588,000
Nov 27, 201739.7841.2539.6640.6240.62394,700
Nov 24, 201740.8741.4840.7341.2041.20200,300
Nov 22, 201740.7841.8640.7841.4541.45419,100
Nov 21, 201740.1542.0040.1440.3240.32753,300
Nov 20, 201737.9539.8737.5539.5639.56507,700
Nov 17, 201737.0238.8736.7838.5538.55660,000
Nov 16, 201735.8137.1235.2536.8436.841,514,300
Nov 15, 201732.0933.7831.8233.6433.64736,300
Nov 14, 201735.8636.0632.8532.9832.981,641,000
Nov 13, 201735.4936.8034.8136.2936.291,012,200
Nov 10, 201736.6637.0535.5936.0736.071,012,400
Nov 09, 201738.2839.4537.3438.3038.30811,300
Nov 08, 201738.7440.5037.5840.2840.281,047,800
Nov 07, 201739.3339.6536.5537.0637.061,050,900
Nov 06, 201739.1840.8138.6040.7540.75352,000
Nov 03, 201739.8940.1036.0637.6637.661,150,200
Nov 02, 201739.2739.7437.9339.4439.44520,400
Nov 01, 201740.6641.8539.2839.5739.57602,700
Oct 31, 201740.1040.9939.3040.4140.41486,900
Oct 30, 201742.2343.0139.4540.4640.46894,300
Oct 27, 201743.2744.8342.4644.6744.67280,400
Oct 26, 201745.9046.0941.9041.9041.90504,500
Oct 25, 201746.1046.3842.7546.0546.05427,200
Oct 24, 201744.2045.2042.9944.8944.89525,700
Oct 23, 201746.4747.1143.7543.8843.88737,900
Oct 20, 201749.0849.2547.4747.5447.54331,700
Oct 19, 201747.3248.2546.5348.2448.24581,700
Oct 18, 201749.1849.6247.6249.0249.02251,400
Oct 17, 201749.2749.2747.6548.7648.76410,500
Oct 16, 201751.2551.5249.3349.8049.80363,600
Oct 13, 201751.1851.5050.1051.2551.25435,900
Oct 12, 201749.2050.0048.9049.3349.33152,900
Oct 11, 201750.3050.4948.8649.8149.81263,600
Oct 10, 201749.3150.0348.5049.4549.45517,600
Oct 09, 201747.7848.0146.1046.8346.83455,900
Oct 06, 201748.4149.3447.5149.0049.00455,900
Oct 05, 201753.3953.9050.4250.7150.71665,200
Oct 04, 201751.1452.5350.7251.3451.34593,000
Oct 03, 201746.4850.9946.2850.8950.89645,700
Oct 02, 201745.0246.4444.9046.0946.09329,700
Sep 29, 201745.6446.2044.7646.0046.00357,500
Sep 28, 201743.2444.3542.9843.6943.69261,700
Sep 27, 201745.2545.4642.5843.5143.51786,100
Sep 26, 201746.6947.2246.0046.0046.00254,700
Sep 25, 201749.2249.3446.2946.4446.44554,500
Sep 22, 201749.4450.6948.9649.7449.74379,900
Sep 21, 201751.2351.7249.0149.4049.40253,500
Sep 20, 201751.9452.2549.0251.3051.30292,200
Sep 19, 201751.5151.8050.0050.9750.97255,700
Sep 18, 201751.6053.0950.7751.1951.19337,800
Sep 15, 201749.4452.1048.8851.9351.93500,600
Sep 14, 201747.9149.7547.1949.4949.49424,100
Sep 13, 201748.1649.5547.6548.6448.64465,400
Sep 12, 201748.7150.6248.0648.5448.54454,300
Sep 11, 201748.8350.4948.8349.1949.19495,700
Sep 08, 201747.9248.1546.9047.1147.11363,200
Sep 07, 201748.2748.9647.7948.1248.12405,100
Sep 06, 201745.9947.6145.7647.0247.02581,300
Sep 05, 201745.6245.9643.5844.0844.08405,500
Sep 01, 201743.2043.9942.6242.9542.95301,200
Aug 31, 201741.9442.0140.6941.0841.08257,900
Aug 30, 201741.1341.3640.4041.0541.05205,600
Aug 29, 201739.9341.6539.8041.5941.59241,100
Aug 28, 201741.7942.3241.0641.2841.28207,000
Aug 25, 201742.1242.8541.1741.6341.63395,400
Aug 24, 201741.8242.7241.2641.9941.99291,900
Aug 23, 201739.9041.7939.8041.3241.32312,500
Aug 22, 201739.5740.8738.8039.1239.12557,900
Aug 21, 201738.7139.1837.0837.5237.52298,500
Aug 18, 201737.0038.4536.1538.2938.29722,000
Aug 17, 201737.1037.5735.8536.0736.07906,400
Aug 16, 201737.3438.3836.8938.1038.10484,100
Aug 15, 201736.0937.1635.9936.7336.73386,600
Aug 14, 201735.0737.3434.8935.6235.62630,800
Aug 11, 201734.7036.2434.0735.4635.46572,300
Aug 10, 201735.9536.0534.4134.4734.47816,100
Aug 09, 201736.1536.7935.7636.5436.54962,800
Aug 08, 201737.6338.8037.3737.6637.66405,800
Aug 07, 201736.2938.1636.2937.8837.88366,000
Aug 04, 201736.8037.0635.6036.4636.46307,000
Aug 03, 201737.2537.2736.2636.8236.82377,700
Aug 02, 201735.4237.6135.3537.1537.15726,700
Aug 01, 201735.1136.5635.1035.9435.94451,700
Jul 31, 201734.7735.1934.1735.1035.10625,500
Jul 28, 201733.1234.1032.8433.9833.98623,100
Jul 27, 201733.9134.0232.8633.3033.30597,900
Jul 26, 201732.9633.6632.5533.3633.36746,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...